Janus JNS
Xếp hạng #?
23:04:09 16/02/2018
Janus (JNS)
Không hoạt động
Lịch sử giá Janus (JNS) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.04041 | $0.04128 | $0.03702 | $0.03798 | $440.64 | $508,251 |
| 2017-04-02 | $0.03796 | $0.03838 | $0.03562 | $0.03645 | $147.30 | $487,836 |
| 2017-04-03 | $0.03648 | $0.04609 | $0.03648 | $0.04461 | $113.67 | $597,070 |
| 2017-04-04 | $0.04468 | $0.04500 | $0.03301 | $0.03379 | $75.69 | $452,220 |
| 2017-04-05 | $0.03387 | $0.03889 | $0.03066 | $0.03774 | $3.82 | $505,094 |
| 2017-04-06 | $0.03783 | $0.03831 | $0.03130 | $0.03534 | $66.34 | $473,041 |
| 2017-04-07 | $0.03522 | $0.04094 | $0.03488 | $0.04089 | $781.70 | $547,219 |
| 2017-04-08 | $0.04091 | $0.04091 | $0.03533 | $0.03540 | $4,727.21 | $504,596 |
| 2017-04-09 | $0.03542 | $0.03672 | $0.03530 | $0.03637 | $229.50 | $518,420 |
| 2017-04-10 | $0.03640 | $0.03782 | $0.03544 | $0.03561 | $2,539.56 | $561,395 |
| 2017-04-11 | $0.03562 | $0.04144 | $0.03506 | $0.04116 | $1,364.49 | $649,837 |
| 2017-04-12 | $0.04115 | $0.04178 | $0.03670 | $0.03670 | $2,503.81 | $579,522 |
| 2017-04-13 | $0.03672 | $0.04075 | $0.03640 | $0.03709 | $8,601.03 | $585,798 |
| 2017-04-14 | $0.03710 | $0.03781 | $0.03458 | $0.03651 | $14,402.90 | $576,567 |
| 2017-04-15 | $0.03654 | $0.04735 | $0.03583 | $0.04703 | $15,293.30 | $742,816 |
| 2017-04-16 | $0.04704 | $0.04869 | $0.04006 | $0.04712 | $1,878.43 | $744,229 |
| 2017-04-17 | $0.04718 | $0.04749 | $0.03811 | $0.03900 | $5,431.26 | $631,826 |
| 2017-04-18 | $0.03910 | $0.04900 | $0.03819 | $0.04152 | $5,773.58 | $672,666 |
| 2017-04-19 | $0.04150 | $0.04340 | $0.03940 | $0.03961 | $12,187.40 | $641,820 |
| 2017-04-20 | $0.03955 | $0.04821 | $0.03873 | $0.04799 | $8,215.57 | $777,497 |
| 2017-04-21 | $0.04797 | $0.05483 | $0.04244 | $0.05199 | $3,117.92 | $853,960 |
| 2017-04-22 | $0.05231 | $0.05440 | $0.04433 | $0.04485 | $4,564.69 | $736,650 |
| 2017-04-23 | $0.04495 | $0.05303 | $0.04305 | $0.04956 | $5,258.96 | $814,065 |
| 2017-04-24 | $0.04976 | $0.05060 | $0.04305 | $0.04445 | $3,665.12 | $733,829 |
| 2017-04-25 | $0.04446 | $0.06068 | $0.04381 | $0.05185 | $4,556.17 | $853,829 |
| 2017-04-26 | $0.05189 | $0.05826 | $0.04793 | $0.05783 | $4,063.65 | $1,068,037 |
| 2017-04-27 | $0.05787 | $0.06636 | $0.05444 | $0.06590 | $21,327.10 | $1,217,081 |
| 2017-04-28 | $0.06577 | $0.09242 | $0.06315 | $0.08674 | $24,154.20 | $1,601,937 |
| 2017-04-29 | $0.08678 | $0.08762 | $0.07475 | $0.08200 | $2,370.24 | $1,514,404 |
| 2017-04-30 | $0.08172 | $0.09800 | $0.07733 | $0.09788 | $6,745.01 | $1,807,691 |